Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Two Harbors Invt Corp (NY: TWO )

13.71 -0.01 (-0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 10.58 10.62 10.40 10.49 1,089,307 -0.09(-0.88%)
May 30, 2023 10.54 10.68 10.49 10.58 1,378,910 +0.21(+2.03%)
May 26, 2023 9.935 10.41 9.847 10.37 1,097,052 +0.45(+4.50%)
May 25, 2023 10.12 10.15 9.758 9.927 1,122,087 -0.22(-2.16%)
May 24, 2023 10.43 10.43 10.14 10.15 928,203 -0.34(-3.22%)
May 23, 2023 10.44 10.72 10.42 10.48 991,564 +0.07(+0.65%)
May 22, 2023 10.38 10.47 10.30 10.42 835,245 +0.03(+0.33%)
May 19, 2023 10.53 10.54 10.27 10.38 820,085 -0.05(-0.49%)
May 18, 2023 10.38 10.46 10.27 10.43 979,205 +0.07(+0.65%)
May 17, 2023 10.11 10.40 10.10 10.37 1,887,384 +0.34(+3.36%)
May 16, 2023 10.08 10.12 10.00 10.03 1,921,005 -0.05(-0.50%)
May 15, 2023 10.06 10.18 10.03 10.08 1,174,990 +0.06(+0.59%)
May 12, 2023 10.06 10.10 10.00 10.02 918,127 -0.01(-0.08%)
May 11, 2023 9.876 10.03 9.775 10.03 1,086,352 +0.04(+0.42%)
May 10, 2023 10.09 10.12 9.868 9.986 1,253,752 +0.07(+0.68%)
May 09, 2023 9.893 10.01 9.845 9.918 1,202,759 -0.08(-0.76%)
May 08, 2023 10.08 10.08 9.869 9.994 1,392,529 +0.00(+0.00%)
May 05, 2023 10.04 10.24 9.922 9.994 1,826,306 +0.09(+0.94%)
May 04, 2023 10.35 10.35 9.901 9.901 2,825,039 -0.49(-4.71%)
May 03, 2023 10.58 10.69 10.39 10.39 2,716,891 -0.14(-1.36%)
May 02, 2023 11.37 11.37 10.42 10.53 4,016,012 -1.05(-9.03%)
May 01, 2023 11.74 11.81 11.54 11.58 1,264,201 -0.17(-1.44%)
Apr 28, 2023 11.73 11.87 11.68 11.75 1,739,885 +0.06(+0.50%)
Apr 27, 2023 11.50 11.70 11.50 11.69 968,359 +0.26(+2.29%)
Apr 26, 2023 11.39 11.66 11.33 11.43 1,059,342 +0.05(+0.44%)
Apr 25, 2023 11.61 11.66 11.35 11.38 924,635 -0.30(-2.53%)
Apr 24, 2023 11.72 11.75 11.48 11.67 1,222,237 -0.14(-1.21%)
Apr 21, 2023 11.74 11.83 11.58 11.82 1,075,431 +0.02(+0.14%)
Apr 20, 2023 11.72 11.80 11.64 11.80 891,141 -0.02(-0.14%)
Apr 19, 2023 11.60 11.86 11.57 11.82 1,326,052 +0.12(+1.01%)
Apr 18, 2023 11.73 11.77 11.58 11.70 731,750 -0.03(-0.29%)
Apr 17, 2023 11.51 11.82 11.41 11.73 1,050,562 +0.21(+1.83%)
Apr 14, 2023 11.73 11.77 11.42 11.52 1,064,589 -0.13(-1.16%)
Apr 13, 2023 11.68 11.74 11.52 11.66 914,548 -0.06(-0.50%)
Apr 12, 2023 11.95 11.96 11.67 11.71 1,028,108 -0.03(-0.22%)
Apr 11, 2023 11.70 11.83 11.64 11.74 1,071,219 +0.09(+0.80%)
Apr 10, 2023 11.98 12.04 11.41 11.65 1,548,457 -0.31(-2.61%)
Apr 06, 2023 12.03 12.07 11.93 11.96 820,805 +0.00(+0.00%)
Apr 05, 2023 11.63 12.08 11.63 11.96 1,644,759 +0.19(+1.65%)
Apr 04, 2023 11.77 11.80 11.55 11.77 1,541,199 +0.03(+0.22%)
Apr 03, 2023 11.83 12.04 11.67 11.74 2,077,177 -0.16(-1.35%)
Mar 31, 2023 11.65 11.91 11.59 11.90 2,674,583 +0.27(+2.29%)
Mar 30, 2023 11.64 11.67 11.54 11.63 1,840,182 +0.13(+1.13%)
Mar 29, 2023 11.52 11.56 11.45 11.50 1,356,365 +0.14(+1.21%)
Mar 28, 2023 11.39 11.45 11.30 11.37 884,229 -0.04(-0.35%)
Mar 27, 2023 11.38 11.48 11.28 11.41 1,346,700 +0.17(+1.51%)
Mar 24, 2023 10.83 11.27 10.70 11.24 1,398,465 +0.38(+3.50%)
Mar 23, 2023 11.24 11.43 10.85 10.86 1,220,662 -0.27(-2.40%)
Mar 22, 2023 11.36 11.50 11.12 11.12 1,163,275 -0.28(-2.41%)
Mar 21, 2023 11.37 11.58 11.36 11.40 1,409,503 +0.27(+2.40%)
Mar 20, 2023 11.15 11.35 11.12 11.13 1,512,643 +0.05(+0.44%)
Mar 17, 2023 11.49 11.58 11.06 11.08 4,100,819 -0.49(-4.26%)
Mar 16, 2023 11.49 11.71 11.24 11.58 2,219,975 +0.00(+0.00%)
Mar 15, 2023 11.75 11.75 11.32 11.58 1,538,596 -0.45(-3.70%)
Mar 14, 2023 11.92 12.26 11.83 12.02 1,482,707 +0.39(+3.34%)
Mar 13, 2023 11.64 11.79 11.37 11.63 1,939,043 -0.25(-2.11%)
Mar 10, 2023 12.50 12.53 11.85 11.88 1,876,512 -0.64(-5.10%)
Mar 09, 2023 12.98 13.02 12.52 12.52 1,338,937 -0.44(-3.37%)
Mar 08, 2023 13.00 13.01 12.77 12.96 1,050,330 +0.02(+0.13%)
Mar 07, 2023 13.17 13.24 12.86 12.94 1,559,530 -0.23(-1.72%)
Mar 06, 2023 13.25 13.35 13.12 13.17 1,076,093 -0.06(-0.43%)
Mar 03, 2023 13.13 13.30 13.09 13.23 979,996 +0.15(+1.18%)
Mar 02, 2023 12.98 13.09 12.85 13.07 1,490,093 +0.02(+0.19%)
Mar 01, 2023 13.36 13.42 13.02 13.05 1,660,724 -0.36(-2.65%)
Feb 28, 2023 13.42 13.53 13.37 13.40 1,255,114 -0.08(-0.60%)
Feb 27, 2023 13.62 13.69 13.44 13.49 909,595 -0.02(-0.12%)
Feb 24, 2023 13.56 13.66 13.43 13.50 939,554 -0.19(-1.36%)
Feb 23, 2023 13.77 13.83 13.61 13.69 1,251,399 +0.02(+0.18%)
Feb 22, 2023 13.59 13.74 13.54 13.66 1,358,331 +0.13(+0.96%)
Feb 21, 2023 13.76 13.83 13.48 13.53 1,221,660 -0.35(-2.51%)
Feb 17, 2023 13.88 13.91 13.73 13.88 878,843 +0.02(+0.17%)
Feb 16, 2023 13.64 13.97 13.61 13.86 1,074,307 +0.07(+0.53%)
Feb 15, 2023 13.72 13.83 13.69 13.79 1,038,249 -0.04(-0.29%)
Feb 14, 2023 13.95 14.00 13.66 13.83 1,526,531 -0.15(-1.10%)
Feb 13, 2023 13.71 13.98 13.70 13.98 1,647,748 +0.28(+2.01%)
Feb 10, 2023 13.66 13.84 13.60 13.70 2,189,671 +0.15(+1.07%)
Feb 09, 2023 13.82 14.14 13.51 13.56 2,152,876 -0.36(-2.62%)
Feb 08, 2023 13.79 14.04 13.67 13.92 1,994,756 +0.10(+0.70%)
Feb 07, 2023 13.66 13.87 13.55 13.83 2,261,718 +0.09(+0.65%)
Feb 06, 2023 14.14 14.29 13.71 13.74 7,646,674 -0.49(-3.47%)
Feb 03, 2023 14.42 14.49 14.15 14.23 9,727,552 -0.75(-5.02%)
Feb 02, 2023 14.89 15.10 14.85 14.98 1,039,081 +0.19(+1.31%)
Feb 01, 2023 14.56 14.93 14.45 14.79 948,483 +0.28(+1.89%)
Jan 31, 2023 14.37 14.51 14.32 14.51 1,023,371 +0.21(+1.47%)
Jan 30, 2023 14.44 14.51 14.23 14.30 824,977 -0.19(-1.28%)
Jan 27, 2023 14.43 14.56 14.39 14.49 884,119 +0.06(+0.45%)
Jan 26, 2023 14.34 14.43 14.26 14.42 764,721 +0.19(+1.31%)
Jan 25, 2023 14.24 14.34 14.19 14.24 536,823 -0.08(-0.56%)
Jan 24, 2023 14.42 14.42 14.20 14.32 518,383 +0.00(+0.00%)
Jan 23, 2023 14.44 14.44 14.29 14.32 650,751 -0.06(-0.45%)
Jan 20, 2023 14.30 14.42 14.15 14.38 1,535,894 +0.10(+0.68%)
Jan 19, 2023 14.07 14.31 14.00 14.29 705,050 +0.06(+0.40%)
Jan 18, 2023 14.18 14.41 14.15 14.23 843,146 +0.09(+0.63%)
Jan 17, 2023 14.16 14.32 14.11 14.14 799,378 +0.04(+0.29%)
Jan 13, 2023 14.02 14.12 13.89 14.10 849,142 +0.02(+0.12%)
Jan 12, 2023 13.87 14.12 13.75 14.08 956,625 +0.35(+2.53%)
Jan 11, 2023 13.52 13.80 13.48 13.74 1,007,257 +0.34(+2.54%)
Jan 10, 2023 13.18 13.41 13.03 13.40 1,198,820 +0.23(+1.78%)
Jan 09, 2023 13.00 13.30 12.97 13.16 1,551,871 +0.20(+1.56%)
Jan 06, 2023 12.90 13.01 12.79 12.96 1,128,882 +0.10(+0.75%)
Jan 05, 2023 12.67 12.90 12.64 12.86 842,188 +0.11(+0.89%)
Jan 04, 2023 12.90 13.03 12.68 12.75 1,478,054 +0.13(+1.03%)
Jan 03, 2023 12.50 12.72 12.40 12.62 1,972,276 +0.34(+2.73%)
Dec 30, 2022 12.24 12.35 12.19 12.29 1,378,311 -0.09(-0.76%)
Dec 29, 2022 12.16 12.49 12.14 12.38 995,362 +0.28(+2.32%)
Dec 28, 2022 12.52 12.58 12.07 12.10 1,129,341 -0.42(-3.36%)
Dec 27, 2022 12.60 12.60 12.46 12.52 792,238 -0.05(-0.37%)
Dec 23, 2022 12.48 12.61 12.48 12.57 923,572 +0.09(+0.75%)
Dec 22, 2022 12.46 12.52 12.25 12.47 1,071,502 -0.02(-0.19%)
Dec 21, 2022 12.44 12.72 12.44 12.50 1,309,635 +0.14(+1.14%)
Dec 20, 2022 12.42 12.45 12.11 12.36 1,260,367 -0.12(-0.94%)
Dec 19, 2022 12.43 12.67 12.38 12.47 1,406,762 +0.04(+0.31%)
Dec 16, 2022 12.45 12.66 12.39 12.43 2,780,263 -0.12(-0.93%)
Dec 15, 2022 12.53 12.57 12.39 12.55 1,121,292 -0.07(-0.56%)
Dec 14, 2022 12.59 12.67 12.44 12.62 1,676,550 +0.02(+0.12%)
Dec 13, 2022 12.94 13.13 12.59 12.60 1,127,088 +0.02(+0.19%)
Dec 12, 2022 12.57 12.60 12.44 12.58 738,512 -0.02(-0.12%)
Dec 09, 2022 12.57 12.78 12.46 12.60 733,021 +0.02(+0.19%)
Dec 08, 2022 12.52 12.66 12.50 12.57 868,446 +0.07(+0.56%)
Dec 07, 2022 12.43 12.64 12.34 12.50 2,169,182 +0.03(+0.25%)
Dec 06, 2022 12.59 12.64 12.34 12.47 1,113,598 -0.10(-0.81%)
Dec 05, 2022 12.83 12.86 12.47 12.57 1,151,408 -0.34(-2.65%)
Dec 02, 2022 12.67 12.93 12.42 12.92 1,580,254 +0.05(+0.36%)
Dec 01, 2022 12.85 13.27 12.81 12.87 1,835,977 +0.09(+0.73%)
Nov 30, 2022 12.55 12.78 12.35 12.78 2,318,208 +0.16(+1.30%)
Nov 29, 2022 12.50 12.68 12.45 12.61 862,194 +0.09(+0.68%)
Nov 28, 2022 12.67 12.76 12.52 12.53 896,255 -0.26(-2.01%)
Nov 25, 2022 12.58 12.85 12.58 12.78 574,647 +0.08(+0.61%)
Nov 23, 2022 12.60 12.84 12.52 12.71 805,543 +0.09(+0.74%)
Nov 22, 2022 12.60 12.74 12.51 12.61 933,069 +0.07(+0.56%)
Nov 21, 2022 12.46 12.63 12.32 12.54 933,435 +0.14(+1.13%)
Nov 18, 2022 12.54 12.62 12.22 12.40 1,747,278 +0.02(+0.19%)
Nov 17, 2022 12.48 12.57 12.25 12.38 1,700,129 -0.41(-3.17%)
Nov 16, 2022 12.85 12.94 12.67 12.78 1,259,434 -0.12(-0.97%)
Nov 15, 2022 13.13 13.24 12.72 12.91 1,410,851 +0.05(+0.42%)
Nov 14, 2022 12.97 13.16 12.67 12.85 1,515,902 -0.19(-1.43%)
Nov 11, 2022 12.64 13.13 12.54 13.04 1,499,963 +0.12(+0.90%)
Nov 10, 2022 12.30 12.97 12.27 12.92 2,111,655 +1.00(+8.43%)
Nov 09, 2022 11.14 12.11 11.03 11.92 1,604,632 +0.62(+5.52%)
Nov 08, 2022 11.49 11.51 11.23 11.30 1,158,523 -0.05(-0.48%)
Nov 07, 2022 11.18 11.40 11.03 11.35 1,056,391 +0.23(+2.10%)
Nov 04, 2022 10.67 11.18 10.63 11.12 1,384,210 +0.63(+6.02%)
Nov 03, 2022 10.81 10.81 10.24 10.49 2,095,218 -0.47(-4.27%)
Nov 02, 2022 10.90 10.95 2,007,615 -0.11(-0.99%)
Nov 01, 2022 11.22 11.37 11.00 11.06 1,228,963 -0.03(-0.28%)
Oct 31, 2022 11.12 11.34 10.94 11.09 1,574,999 -0.06(-0.56%)
Oct 28, 2022 11.12 11.25 10.91 11.16 1,979,793 +0.19(+1.70%)
Oct 27, 2022 10.91 11.25 10.84 10.97 1,377,787 +0.16(+1.44%)
Oct 26, 2022 10.69 11.03 10.59 10.81 1,304,288 +0.16(+1.46%)
Oct 25, 2022 10.10 10.69 9.847 10.66 1,477,882 +0.59(+5.88%)
Oct 24, 2022 10.10 10.25 9.909 10.06 1,124,411 +0.00(+0.00%)
Oct 21, 2022 10.00 10.13 9.816 10.06 892,653 +0.19(+1.89%)
Oct 20, 2022 9.972 10.13 9.847 9.878 971,217 -0.16(-1.55%)
Oct 19, 2022 10.13 10.19 9.909 10.03 1,073,668 -0.28(-2.72%)
Oct 18, 2022 10.03 10.49 10.00 10.31 3,025,361 +0.50(+5.08%)
Oct 17, 2022 9.909 10.17 9.691 9.816 1,518,075 +0.03(+0.32%)
Oct 14, 2022 10.13 10.31 9.785 9.785 1,206,237 -0.34(-3.38%)
Oct 13, 2022 9.909 10.25 9.629 10.13 2,477,281 -0.12(-1.22%)
Oct 12, 2022 10.41 10.47 9.816 10.25 1,885,877 -0.12(-1.20%)
Oct 11, 2022 9.660 10.50 9.442 10.38 2,611,821 +0.75(+7.77%)
Oct 10, 2022 10.10 10.47 9.629 9.629 1,601,454 -0.31(-3.13%)
Oct 07, 2022 10.35 10.44 9.847 9.940 3,299,512 -0.44(-4.20%)
Oct 06, 2022 10.94 11.06 10.38 10.38 2,717,332 -0.56(-5.13%)
Oct 05, 2022 11.56 11.56 10.53 10.94 1,540,634 -0.65(-5.65%)
Oct 04, 2022 10.94 11.62 10.94 11.59 1,962,609 +0.97(+9.09%)
Oct 03, 2022 10.44 10.72 9.909 10.63 1,983,580 +0.28(+2.71%)
Sep 30, 2022 10.41 10.72 10.31 10.35 1,530,790 +1.65(+19.00%)
Sep 29, 2022 9.546 9.571 8.544 8.694 3,207,856 -0.93(-9.64%)
Sep 28, 2022 9.521 9.859 9.370 9.621 2,414,280 +0.18(+1.86%)
Sep 27, 2022 9.846 9.871 9.270 9.446 1,856,437 -0.23(-2.33%)
Sep 26, 2022 10.50 10.62 9.471 9.671 2,911,669 -0.85(-8.10%)
Sep 23, 2022 11.00 11.00 10.40 10.52 2,017,772 -0.53(-4.76%)
Sep 22, 2022 11.65 11.66 11.04 11.05 2,038,189 -0.68(-5.77%)
Sep 21, 2022 12.03 12.13 11.73 11.73 886,080 -0.30(-2.50%)
Sep 20, 2022 12.00 12.08 11.90 12.03 567,599 -0.05(-0.41%)
Sep 19, 2022 12.00 12.15 11.88 12.08 620,693 +0.03(+0.21%)
Sep 16, 2022 11.98 12.05 11.78 12.05 2,031,683 +0.03(+0.21%)
Sep 15, 2022 12.23 12.45 11.98 12.03 702,410 -0.28(-2.24%)
Sep 14, 2022 12.25 12.30 12.15 12.30 720,664 +0.10(+0.82%)
Sep 13, 2022 12.20 12.31 12.08 12.20 1,454,079 -0.20(-1.62%)
Sep 12, 2022 12.53 12.62 12.33 12.40 600,475 +0.00(+0.00%)
Sep 09, 2022 12.25 12.40 12.20 12.40 562,823 +0.30(+2.48%)
Sep 08, 2022 12.03 12.15 11.89 12.10 532,267 +0.03(+0.21%)
Sep 07, 2022 11.83 12.08 11.69 12.08 682,961 +0.23(+1.90%)
Sep 06, 2022 12.03 12.05 11.75 11.85 1,205,151 -0.10(-0.84%)
Sep 02, 2022 12.08 12.15 11.89 11.95 718,504 +0.03(+0.21%)
Sep 01, 2022 12.10 12.13 11.68 11.93 1,402,915 -0.23(-1.86%)
Aug 31, 2022 12.28 12.34 12.11 12.15 740,079 -0.03(-0.21%)
Aug 30, 2022 12.45 12.50 12.10 12.18 1,366,926 -0.25(-2.02%)
Aug 29, 2022 12.40 12.53 12.33 12.43 631,039 -0.08(-0.60%)
Aug 26, 2022 12.68 12.70 12.43 12.50 868,912 -0.10(-0.80%)
Aug 25, 2022 12.50 12.68 12.45 12.60 703,048 +0.15(+1.21%)
Aug 24, 2022 12.48 12.53 12.33 12.45 861,047 +0.03(+0.20%)
Aug 23, 2022 12.30 12.48 12.23 12.43 872,280 +0.20(+1.64%)
Aug 22, 2022 12.55 12.58 12.23 12.23 1,724,778 -0.43(-3.37%)
Aug 19, 2022 12.68 12.75 12.55 12.65 1,692,046 -0.10(-0.79%)
Aug 18, 2022 12.73 12.85 12.70 12.75 607,825 +0.03(+0.20%)
Aug 17, 2022 12.93 12.95 12.55 12.73 892,881 -0.23(-1.74%)
Aug 16, 2022 13.00 13.08 12.93 12.95 776,933 +0.00(+0.00%)
Aug 15, 2022 12.90 12.98 12.80 12.95 648,912 +0.05(+0.39%)
Aug 12, 2022 12.85 12.93 12.78 12.90 799,197 +0.08(+0.59%)
Aug 11, 2022 12.93 13.00 12.83 12.83 728,039 +0.05(+0.39%)
Aug 10, 2022 12.85 12.98 12.78 12.78 991,599 +0.02(+0.20%)
Aug 09, 2022 12.70 12.75 12.55 12.75 799,046 +0.00(+0.00%)
Aug 08, 2022 12.78 12.90 12.65 12.75 997,114 +0.08(+0.59%)
Aug 05, 2022 12.85 12.93 12.63 12.68 849,953 -0.25(-1.94%)
Aug 04, 2022 13.25 13.38 12.85 12.93 979,365 -0.28(-2.09%)
Aug 03, 2022 13.23 13.42 13.20 13.20 753,851 +0.00(+0.00%)
Aug 02, 2022 13.43 13.45 13.18 13.20 916,360 -0.35(-2.59%)
Aug 01, 2022 13.43 13.65 13.30 13.55 1,003,820 +0.08(+0.56%)
Jul 29, 2022 13.63 13.68 13.43 13.48 1,422,267 -0.05(-0.37%)
Jul 28, 2022 13.28 13.60 13.28 13.53 1,227,481 +0.20(+1.50%)
Jul 27, 2022 12.88 13.35 12.83 13.33 1,088,144 +0.48(+3.70%)
Jul 26, 2022 12.78 12.90 12.73 12.85 706,991 -0.05(-0.39%)
Jul 25, 2022 12.78 12.90 12.68 12.90 801,901 +0.18(+1.38%)
Jul 22, 2022 12.80 12.89 12.62 12.73 721,807 -0.05(-0.39%)
Jul 21, 2022 12.45 12.78 12.35 12.78 880,002 +0.25(+2.00%)
Jul 20, 2022 12.40 12.55 12.33 12.53 1,365,040 +0.15(+1.22%)
Jul 19, 2022 12.00 12.48 12.00 12.38 1,423,848 +0.40(+3.35%)
Jul 18, 2022 12.15 12.23 11.85 11.98 954,289 -0.13(-1.03%)
Jul 15, 2022 12.15 12.15 11.75 12.10 886,508 +0.28(+2.33%)
Jul 14, 2022 11.98 11.98 11.75 11.83 708,032 -0.30(-2.48%)
Jul 13, 2022 11.90 12.15 11.85 12.13 806,311 +0.08(+0.62%)
Jul 12, 2022 11.98 12.15 11.88 12.05 812,079 +0.18(+1.48%)
Jul 11, 2022 11.98 12.10 11.88 11.88 939,599 -0.18(-1.45%)
Jul 08, 2022 12.03 12.13 11.88 12.05 1,029,053 +0.03(+0.21%)
Jul 07, 2022 12.03 12.25 12.01 12.03 923,300 +0.05(+0.42%)
Jul 06, 2022 12.20 12.38 11.93 11.98 1,755,005 -0.35(-2.85%)
Jul 05, 2022 12.18 12.35 11.80 12.33 1,903,862 +0.03(+0.20%)
Jul 01, 2022 11.93 12.39 11.91 12.30 2,788,459 +1.53(+14.19%)
Jun 30, 2022 10.71 10.96 10.59 10.77 2,872,501 -0.02(-0.20%)
Jun 29, 2022 10.80 10.86 10.58 10.80 2,069,335 -0.04(-0.40%)
Jun 28, 2022 11.10 11.14 10.82 10.84 1,449,127 -0.13(-1.18%)
Jun 27, 2022 11.14 11.15 10.87 10.97 1,642,588 -0.02(-0.20%)
Jun 24, 2022 10.71 11.03 10.69 10.99 2,340,048 +0.32(+3.04%)
Jun 23, 2022 10.49 10.69 10.34 10.67 2,350,013 +0.50(+4.89%)
Jun 22, 2022 9.973 10.25 9.908 10.17 1,516,403 +0.17(+1.73%)
Jun 21, 2022 9.843 10.08 9.757 9.995 2,153,854 +0.37(+3.82%)
Jun 17, 2022 9.346 9.692 9.237 9.627 4,005,820 +0.26(+2.77%)
Jun 16, 2022 9.670 9.670 9.216 9.367 3,871,813 -0.45(-4.63%)
Jun 15, 2022 10.15 10.15 9.594 9.822 3,075,272 -0.15(-1.52%)
Jun 14, 2022 10.19 10.28 9.886 9.973 2,204,407 -0.19(-1.91%)
Jun 13, 2022 10.95 11.03 10.15 10.17 2,682,856 -1.06(-9.44%)
Jun 10, 2022 11.38 11.39 11.10 11.23 1,316,101 -0.26(-2.26%)
Jun 09, 2022 11.60 11.70 11.47 11.49 1,115,471 +0.00(+0.00%)
Jun 08, 2022 11.57 11.66 11.44 11.49 891,994 -0.19(-1.67%)
Jun 07, 2022 11.44 11.70 11.38 11.68 1,044,806 +0.22(+1.89%)
Jun 06, 2022 11.53 11.67 11.47 11.47 998,452 -0.06(-0.56%)
Jun 03, 2022 11.57 11.68 11.47 11.53 1,006,394 -0.11(-0.93%)
Jun 02, 2022 11.60 11.67 11.51 11.64 1,017,418 +0.04(+0.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.